Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pathfinder Minerals

Date Open High Low Close* Volume
02/03/2022 0.43p 0.45p 0.43p 0.43p 2000000
01/03/2022 0.45p 0.45p 0.40p 0.43p 1255728
28/02/2022 0.48p 0.48p 0.40p 0.45p 2615879
25/02/2022 0.48p 0.48p 0.45p 0.48p 440104
24/02/2022 0.48p 0.49p 0.45p 0.48p 3070893
23/02/2022 0.48p 0.49p 0.47p 0.48p 2426777
22/02/2022 0.48p 0.49p 0.47p 0.48p 420735
21/02/2022 0.48p 0.48p 0.48p 0.48p 0
18/02/2022 0.48p 0.48p 0.48p 0.48p 0
17/02/2022 0.48p 0.49p 0.48p 0.48p 12187
16/02/2022 0.48p 0.48p 0.48p 0.48p 0
15/02/2022 0.48p 0.48p 0.48p 0.48p 0
14/02/2022 0.48p 0.48p 0.47p 0.48p 692357
11/02/2022 0.48p 0.49p 0.48p 0.48p 51468
10/02/2022 0.48p 0.50p 0.48p 0.48p 650000
09/02/2022 0.48p 0.49p 0.47p 0.48p 136594
08/02/2022 0.48p 0.49p 0.48p 0.48p 49749
07/02/2022 0.48p 0.48p 0.47p 0.48p 307558
04/02/2022 0.48p 0.50p 0.47p 0.48p 5717230
03/02/2022 0.53p 0.54p 0.50p 0.50p 2298477
02/02/2022 0.53p 0.54p 0.50p 0.53p 776000
01/02/2022 0.53p 0.54p 0.51p 0.53p 3358616
31/01/2022 0.53p 0.54p 0.53p 0.53p 866716
28/01/2022 0.53p 0.53p 0.50p 0.53p 357870
27/01/2022 0.53p 0.53p 0.50p 0.53p 1000000
26/01/2022 0.53p 0.53p 0.50p 0.53p 713187
25/01/2022 0.53p 0.53p 0.50p 0.53p 10000
24/01/2022 0.55p 0.55p 0.50p 0.53p 2071163
21/01/2022 0.55p 0.56p 0.53p 0.55p 87919
20/01/2022 0.55p 0.55p 0.53p 0.55p 55555
19/01/2022 0.55p 0.55p 0.55p 0.55p 0
18/01/2022 0.55p 0.57p 0.55p 0.55p 43250
17/01/2022 0.55p 0.57p 0.55p 0.55p 103987
14/01/2022 0.58p 0.58p 0.55p 0.55p 2013982
13/01/2022 0.58p 0.60p 0.58p 0.58p 14911
12/01/2022 0.58p 0.58p 0.58p 0.58p 50000
10/01/2022 0.60p 0.62p 0.59p 0.60p 1434734
07/01/2022 0.60p 0.63p 0.59p 0.60p 208627
06/01/2022 0.65p 0.65p 0.59p 0.60p 4721204
05/01/2022 0.65p 0.67p 0.62p 0.65p 775530
04/01/2022 0.65p 0.69p 0.63p 0.65p 1448123
31/12/2021 0.65p 0.65p 0.65p 0.65p 0
30/12/2021 0.65p 0.65p 0.65p 0.65p 0
29/12/2021 0.65p 0.69p 0.65p 0.65p 2082707
24/12/2021 0.65p 0.65p 0.65p 0.65p 0
23/12/2021 0.65p 0.69p 0.65p 0.65p 84212
22/12/2021 0.63p 0.65p 0.60p 0.65p 1531924
21/12/2021 0.60p 0.64p 0.60p 0.63p 2434787
20/12/2021 0.58p 0.60p 0.55p 0.60p 7579881
17/12/2021 0.58p 0.58p 0.57p 0.58p 16491
16/12/2021 0.58p 0.58p 0.57p 0.58p 1008733
15/12/2021 0.58p 0.58p 0.55p 0.58p 466179
14/12/2021 0.63p 0.63p 0.58p 0.58p 3894516
13/12/2021 0.63p 0.65p 0.60p 0.63p 5424301
10/12/2021 0.60p 0.84p 0.60p 0.63p 58513592
09/12/2021 0.55p 0.57p 0.53p 0.55p 1186159
08/12/2021 0.55p 0.57p 0.55p 0.55p 500
07/12/2021 0.55p 0.57p 0.55p 0.55p 918720
06/12/2021 0.55p 0.58p 0.54p 0.55p 1503113
03/12/2021 0.58p 0.58p 0.55p 0.55p 2068225
02/12/2021 0.58p 0.58p 0.55p 0.58p 1030000
01/12/2021 0.58p 0.58p 0.58p 0.58p 0
30/11/2021 0.58p 0.60p 0.58p 0.58p 41195
29/11/2021 0.58p 0.58p 0.55p 0.58p 353158
26/11/2021 0.58p 0.58p 0.55p 0.58p 1336457
25/11/2021 0.58p 0.58p 0.58p 0.58p 0
24/11/2021 0.58p 0.59p 0.58p 0.58p 501602
23/11/2021 0.58p 0.59p 0.56p 0.58p 47838
22/11/2021 0.58p 0.59p 0.55p 0.58p 2132050
19/11/2021 0.58p 0.58p 0.57p 0.58p 1000000
18/11/2021 0.63p 0.63p 0.56p 0.58p 4395551
17/11/2021 0.63p 0.63p 0.63p 0.63p 0
16/11/2021 0.63p 0.63p 0.63p 0.63p 0
15/11/2021 0.63p 0.63p 0.63p 0.63p 31112
12/11/2021 0.63p 0.63p 0.60p 0.63p 100000
11/11/2021 0.63p 0.63p 0.63p 0.63p 0
10/11/2021 0.63p 0.64p 0.60p 0.63p 107000
09/11/2021 0.63p 0.63p 0.60p 0.63p 1200000
08/11/2021 0.63p 0.63p 0.63p 0.63p 0
05/11/2021 0.63p 0.65p 0.63p 0.63p 89477
04/11/2021 0.65p 0.65p 0.61p 0.63p 3008093
03/11/2021 0.65p 0.68p 0.65p 0.65p 36082
02/11/2021 0.65p 0.69p 0.63p 0.65p 678027
01/11/2021 0.63p 0.69p 0.61p 0.65p 934705
29/10/2021 0.63p 0.63p 0.63p 0.63p 0
28/10/2021 0.68p 0.68p 0.62p 0.63p 2098877
27/10/2021 0.68p 0.70p 0.66p 0.68p 290750
26/10/2021 0.68p 0.68p 0.68p 0.68p 0
25/10/2021 0.68p 0.70p 0.65p 0.68p 603703
22/10/2021 0.68p 0.69p 0.68p 0.68p 300000
21/10/2021 0.70p 0.70p 0.67p 0.68p 27215
20/10/2021 0.70p 0.70p 0.68p 0.68p 60000
19/10/2021 0.70p 0.72p 0.68p 0.70p 813032
18/10/2021 0.70p 0.75p 0.69p 0.70p 771781
15/10/2021 0.70p 0.72p 0.68p 0.70p 1431250
14/10/2021 0.70p 0.70p 0.68p 0.70p 684275
13/10/2021 0.70p 0.74p 0.70p 0.70p 1504145
12/10/2021 0.68p 0.73p 0.67p 0.70p 409059
11/10/2021 0.68p 0.70p 0.67p 0.68p 267273
08/10/2021 0.68p 0.68p 0.68p 0.68p 0
07/10/2021 0.68p 0.70p 0.68p 0.68p 421231
06/10/2021 0.73p 0.73p 0.65p 0.68p 6119131
05/10/2021 0.73p 0.73p 0.73p 0.73p 91036
04/10/2021 0.73p 0.73p 0.70p 0.73p 1714734
01/10/2021 0.73p 0.73p 0.70p 0.73p 1386060
30/09/2021 0.73p 0.74p 0.73p 0.73p 299351
29/09/2021 0.73p 0.73p 0.73p 0.73p 0
28/09/2021 0.73p 0.73p 0.73p 0.73p 0
27/09/2021 0.73p 0.73p 0.73p 0.73p 0
24/09/2021 0.73p 0.73p 0.70p 0.73p 0
23/09/2021 0.73p 0.73p 0.70p 0.70p 1207971
22/09/2021 0.73p 0.73p 0.73p 0.73p 0
21/09/2021 0.75p 0.75p 0.73p 0.73p 0
20/09/2021 0.78p 0.78p 0.71p 0.75p 2601477
17/09/2021 0.78p 0.78p 0.75p 0.75p 3594664
16/09/2021 0.78p 0.78p 0.78p 0.78p 0
15/09/2021 0.78p 0.78p 0.75p 0.78p 570023
14/09/2021 0.80p 0.80p 0.75p 0.78p 3025117
13/09/2021 0.80p 0.81p 0.80p 0.80p 152677
10/09/2021 0.80p 0.82p 0.79p 0.80p 698116
09/09/2021 0.80p 0.85p 0.76p 0.80p 798520
08/09/2021 0.80p 0.82p 0.76p 0.80p 1453392
07/09/2021 0.80p 0.83p 0.78p 0.80p 1055021
06/09/2021 0.80p 0.84p 0.79p 0.80p 5526
03/09/2021 0.80p 0.80p 0.80p 0.80p 61501
02/09/2021 0.78p 0.80p 0.78p 0.78p 671632
01/09/2021 0.78p 0.80p 0.78p 0.78p 141501
31/08/2021 0.73p 0.80p 0.73p 0.78p 3022673
27/08/2021 0.73p 0.75p 0.72p 0.73p 156076
26/08/2021 0.73p 0.75p 0.72p 0.73p 362217
25/08/2021 0.73p 0.73p 0.72p 0.73p 350343
24/08/2021 0.73p 0.73p 0.73p 0.73p 0
23/08/2021 0.73p 0.75p 0.71p 0.73p 2576233
20/08/2021 0.73p 0.73p 0.72p 0.73p 100000
19/08/2021 0.78p 0.78p 0.71p 0.73p 4196331
18/08/2021 0.78p 0.78p 0.76p 0.78p 1525000
17/08/2021 0.85p 0.85p 0.76p 0.78p 5293603
16/08/2021 0.85p 0.87p 0.82p 0.85p 1220474
13/08/2021 0.88p 0.88p 0.85p 0.85p 1556764
12/08/2021 0.88p 0.89p 0.86p 0.88p 1941339
11/08/2021 0.85p 0.89p 0.82p 0.88p 3270413
10/08/2021 0.85p 0.85p 0.82p 0.85p 152645
09/08/2021 0.85p 0.86p 0.82p 0.85p 717950
06/08/2021 0.85p 0.85p 0.82p 0.85p 92677
05/08/2021 0.85p 0.86p 0.82p 0.85p 1767136
04/08/2021 0.85p 0.85p 0.82p 0.85p 82198
03/08/2021 0.85p 0.85p 0.83p 0.85p 465602
02/08/2021 0.85p 0.90p 0.84p 0.85p 3541746
30/07/2021 0.80p 0.89p 0.80p 0.85p 2475945
29/07/2021 0.78p 0.85p 0.78p 0.80p 4864500
28/07/2021 0.78p 0.78p 0.78p 0.78p 1600000
27/07/2021 0.80p 0.80p 0.78p 0.78p 252683
26/07/2021 0.80p 0.83p 0.77p 0.80p 1083001
23/07/2021 0.83p 0.83p 0.78p 0.80p 1242226
22/07/2021 0.83p 0.83p 0.80p 0.83p 130000
21/07/2021 0.83p 0.83p 0.80p 0.83p 90000
20/07/2021 0.83p 0.83p 0.80p 0.83p 1643074
19/07/2021 0.83p 0.83p 0.80p 0.83p 1643074
16/07/2021 0.85p 0.87p 0.80p 0.83p 1302722
15/07/2021 0.80p 0.87p 0.80p 0.85p 2978847
14/07/2021 0.80p 0.85p 0.78p 0.80p 608366
13/07/2021 0.83p 0.85p 0.80p 0.80p 13514766
12/07/2021 0.83p 0.83p 0.81p 0.83p 60253
09/07/2021 0.83p 0.83p 0.80p 0.83p 189960
08/07/2021 0.83p 0.83p 0.80p 0.83p 70533
07/07/2021 0.83p 0.83p 0.81p 0.83p 564403
06/07/2021 0.83p 0.83p 0.81p 0.83p 536339
05/07/2021 0.83p 0.85p 0.80p 0.83p 2103227
02/07/2021 0.78p 0.84p 0.78p 0.83p 4984588
01/07/2021 0.80p 0.80p 0.78p 0.78p 75000
30/06/2021 0.78p 0.80p 0.78p 0.80p 3762884
29/06/2021 0.75p 0.80p 0.75p 0.78p 9197418
28/06/2021 0.73p 0.73p 0.70p 0.73p 502040
25/06/2021 0.75p 0.75p 0.71p 0.73p 2822465
24/06/2021 0.75p 0.75p 0.71p 0.75p 20000
23/06/2021 0.75p 0.75p 0.71p 0.75p 2357826
22/06/2021 0.75p 0.75p 0.71p 0.75p 50000
21/06/2021 0.78p 0.78p 0.71p 0.75p 4144715
18/06/2021 0.78p 0.78p 0.75p 0.78p 315733
17/06/2021 0.78p 0.78p 0.75p 0.78p 4207873
16/06/2021 0.78p 0.78p 0.77p 0.78p 11647
15/06/2021 0.78p 0.80p 0.76p 0.78p 2883121
14/06/2021 0.83p 0.83p 0.76p 0.78p 4994632
11/06/2021 0.83p 0.83p 0.80p 0.83p 206744
10/06/2021 0.83p 0.83p 0.80p 0.83p 525662
09/06/2021 0.78p 0.89p 0.78p 0.83p 4590267
08/06/2021 0.75p 0.80p 0.73p 0.78p 7689385
07/06/2021 0.75p 0.80p 0.75p 0.75p 1772795
04/06/2021 0.75p 0.75p 0.70p 0.75p 4137620
03/06/2021 0.75p 0.76p 0.73p 0.75p 871549
02/06/2021 0.75p 0.77p 0.70p 0.75p 2702992
01/06/2021 0.75p 0.77p 0.73p 0.75p 1395228
28/05/2021 0.75p 0.79p 0.74p 0.75p 4049930
27/05/2021 0.68p 0.80p 0.68p 0.75p 14289844
26/05/2021 0.68p 0.69p 0.65p 0.68p 1014311
25/05/2021 0.68p 0.70p 0.65p 0.68p 3032753
24/05/2021 0.68p 0.69p 0.65p 0.68p 1451358
21/05/2021 0.68p 0.68p 0.65p 0.68p 629831
20/05/2021 0.70p 0.70p 0.65p 0.68p 1272048
19/05/2021 0.70p 0.70p 0.67p 0.70p 204571

*Close Price adjusted for both dividends and splits